Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 47.33 | 47.05 | 46.22 | 46.59 | 979,805 | -0.85(-1.78%) |
Jun 28, 2007 | 47.66 | 48.11 | 46.05 | 47.43 | 786,342 | -0.15(-0.31%) |
Jun 27, 2007 | 47.49 | 47.76 | 46.79 | 47.58 | 1,207,688 | -0.28(-0.59%) |
Jun 26, 2007 | 48.53 | 48.71 | 47.69 | 47.86 | 1,414,360 | -0.42(-0.88%) |
Jun 25, 2007 | 49.20 | 49.20 | 47.72 | 48.29 | 2,150,165 | -0.91(-1.86%) |
Jun 22, 2007 | 49.26 | 49.55 | 48.74 | 49.20 | 1,300,534 | -0.28(-0.56%) |
Jun 21, 2007 | 48.73 | 49.61 | 48.40 | 49.48 | 966,293 | +0.56(+1.15%) |
Jun 20, 2007 | 50.73 | 50.87 | 48.79 | 48.92 | 1,414,360 | -1.77(-3.49%) |
Jun 19, 2007 | 50.68 | 51.01 | 50.52 | 50.68 | 499,581 | -0.15(-0.29%) |
Jun 18, 2007 | 50.87 | 51.25 | 50.82 | 50.83 | 536,209 | -0.03(-0.05%) |
Jun 15, 2007 | 51.72 | 51.72 | 50.86 | 50.86 | 1,131,186 | -0.31(-0.61%) |
Jun 14, 2007 | 50.37 | 51.19 | 50.33 | 51.17 | 627,432 | +0.79(+1.58%) |
Jun 13, 2007 | 50.87 | 50.87 | 49.43 | 50.37 | 1,140,459 | -0.49(-0.97%) |
Jun 12, 2007 | 51.72 | 52.02 | 50.81 | 50.87 | 859,372 | -1.28(-2.45%) |
Jun 11, 2007 | 51.63 | 52.32 | 51.55 | 52.14 | 332,866 | +0.49(+0.95%) |
Jun 08, 2007 | 50.97 | 51.83 | 50.48 | 51.65 | 844,304 | +0.61(+1.20%) |
Jun 07, 2007 | 52.84 | 52.84 | 51.01 | 51.04 | 1,460,756 | -1.92(-3.63%) |
Jun 06, 2007 | 53.54 | 53.54 | 52.31 | 52.96 | 737,780 | -0.58(-1.08%) |
Jun 05, 2007 | 53.92 | 53.83 | 53.08 | 53.54 | 309,949 | -0.43(-0.80%) |
Jun 04, 2007 | 53.49 | 54.32 | 53.49 | 53.97 | 426,556 | +0.35(+0.66%) |
Jun 01, 2007 | 53.41 | 53.62 | 52.70 | 53.62 | 385,291 | +0.22(+0.40%) |
May 31, 2007 | 54.27 | 54.60 | 53.14 | 53.40 | 778,053 | -0.77(-1.42%) |
May 30, 2007 | 53.95 | 54.17 | 53.49 | 54.17 | 402,693 | +0.00(+0.00%) |
May 29, 2007 | 53.69 | 54.26 | 53.79 | 54.17 | 268,684 | +0.25(+0.46%) |
May 25, 2007 | 53.48 | 54.01 | 53.36 | 53.92 | 328,938 | +0.47(+0.89%) |
May 24, 2007 | 54.78 | 55.10 | 53.45 | 53.45 | 530,182 | -1.20(-2.19%) |
May 23, 2007 | 54.18 | 55.17 | 53.92 | 54.64 | 626,777 | +0.51(+0.94%) |
May 22, 2007 | 54.39 | 54.48 | 53.73 | 54.14 | 935,874 | -0.19(-0.35%) |
May 21, 2007 | 54.11 | 54.60 | 54.03 | 54.33 | 1,169,089 | +0.09(+0.16%) |
May 18, 2007 | 53.87 | 54.35 | 53.70 | 54.24 | 633,228 | +0.44(+0.82%) |
May 17, 2007 | 53.85 | 54.21 | 53.41 | 53.80 | 606,568 | -0.16(-0.30%) |
May 16, 2007 | 53.31 | 54.06 | 53.26 | 53.96 | 776,495 | +0.61(+1.15%) |
May 15, 2007 | 53.96 | 54.62 | 53.35 | 53.35 | 745,083 | -0.45(-0.83%) |
May 14, 2007 | 53.83 | 54.09 | 53.78 | 53.80 | 515,809 | -0.16(-0.30%) |
May 11, 2007 | 53.43 | 54.48 | 53.39 | 53.96 | 575,271 | +0.64(+1.20%) |
May 10, 2007 | 53.77 | 54.24 | 53.32 | 53.32 | 1,088,994 | +0.14(+0.26%) |
May 09, 2007 | 51.28 | 53.27 | 51.28 | 53.19 | 1,193,083 | +1.84(+3.58%) |
May 08, 2007 | 51.02 | 51.66 | 50.77 | 51.35 | 869,572 | +0.05(+0.10%) |
May 07, 2007 | 51.40 | 51.67 | 51.07 | 51.30 | 1,345,392 | +0.00(+0.00%) |
May 04, 2007 | 51.18 | 51.61 | 50.73 | 51.30 | 475,123 | +0.16(+0.32%) |
May 03, 2007 | 51.04 | 51.74 | 50.86 | 51.13 | 670,435 | +0.31(+0.61%) |
May 02, 2007 | 50.23 | 51.40 | 50.12 | 50.82 | 527,516 | +0.51(+1.01%) |
May 01, 2007 | 50.06 | 50.61 | 49.68 | 50.31 | 1,032,789 | +0.18(+0.36%) |
Apr 30, 2007 | 51.94 | 51.94 | 50.03 | 50.13 | 1,706,727 | -1.85(-3.55%) |
Apr 27, 2007 | 52.32 | 52.38 | 51.78 | 51.98 | 756,279 | -0.50(-0.95%) |
Apr 26, 2007 | 51.44 | 52.76 | 51.06 | 52.48 | 1,440,298 | +0.98(+1.91%) |
Apr 25, 2007 | 50.08 | 51.69 | 50.08 | 51.50 | 1,288,245 | +1.58(+3.16%) |
Apr 24, 2007 | 50.38 | 50.44 | 49.22 | 49.92 | 1,178,797 | -0.40(-0.79%) |
Apr 23, 2007 | 51.36 | 51.40 | 50.31 | 50.31 | 953,912 | -1.04(-2.03%) |
Apr 20, 2007 | 51.28 | 51.36 | 50.69 | 51.36 | 823,671 | +0.69(+1.36%) |
Apr 19, 2007 | 50.12 | 51.15 | 49.94 | 50.67 | 1,330,439 | +0.12(+0.24%) |
Apr 18, 2007 | 48.90 | 50.92 | 48.90 | 50.55 | 2,707,830 | +1.43(+2.92%) |
Apr 17, 2007 | 48.05 | 49.24 | 47.92 | 49.11 | 2,072,856 | +1.32(+2.76%) |
Apr 16, 2007 | 47.49 | 48.35 | 47.13 | 47.79 | 1,513,656 | +0.50(+1.06%) |
Apr 13, 2007 | 45.93 | 47.46 | 45.78 | 47.29 | 1,735,158 | +1.36(+2.97%) |
Apr 12, 2007 | 43.84 | 46.50 | 43.84 | 45.93 | 3,302,201 | +0.20(+0.43%) |
Apr 11, 2007 | 46.36 | 47.03 | 45.59 | 45.73 | 2,645,852 | -0.43(-0.93%) |
Apr 10, 2007 | 45.42 | 46.41 | 45.25 | 46.16 | 1,516,130 | +0.92(+2.04%) |
Apr 09, 2007 | 45.33 | 45.63 | 44.88 | 45.24 | 2,691,132 | -0.09(-0.19%) |
Apr 05, 2007 | 46.16 | 46.34 | 45.20 | 45.33 | 3,142,619 | -0.91(-1.96%) |
Apr 04, 2007 | 46.89 | 46.98 | 46.03 | 46.23 | 1,658,586 | -0.72(-1.54%) |
Apr 03, 2007 | 46.49 | 47.18 | 46.49 | 46.96 | 1,777,068 | +0.69(+1.49%) |